Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.58 | 23.10 | 22.43 | 23.06 | 3,531,384 | +0.67(+2.98%) |
Jul 28, 2016 | 22.21 | 22.65 | 22.09 | 22.39 | 1,708,232 | +0.23(+1.02%) |
Jul 27, 2016 | 22.04 | 22.31 | 21.79 | 22.16 | 2,075,780 | +0.09(+0.38%) |
Jul 26, 2016 | 22.01 | 22.17 | 21.88 | 22.08 | 2,012,612 | +0.13(+0.59%) |
Jul 25, 2016 | 21.91 | 21.96 | 21.75 | 21.95 | 4,041,636 | -0.02(-0.10%) |
Jul 22, 2016 | 21.99 | 22.26 | 21.58 | 21.97 | 8,621,136 | +0.82(+3.85%) |
Jul 20, 2016 | 20.97 | 21.16 | 21.16 | 21.16 | 3,681,600 | +0.40(+1.91%) |
Jul 19, 2016 | 19.80 | 21.59 | 19.74 | 20.76 | 10,232,932 | +1.21(+6.20%) |
Jul 18, 2016 | 19.57 | 19.63 | 19.19 | 19.55 | 4,763,276 | +0.16(+0.83%) |
Jul 15, 2016 | 19.52 | 19.62 | 19.19 | 19.39 | 2,974,004 | -0.14(-0.72%) |
Jul 14, 2016 | 20.00 | 20.02 | 19.26 | 19.53 | 3,499,504 | -0.30(-1.54%) |
Jul 13, 2016 | 20.03 | 20.12 | 19.76 | 19.83 | 2,153,908 | -0.12(-0.59%) |
Jul 12, 2016 | 19.98 | 20.25 | 19.85 | 19.95 | 2,491,784 | +0.10(+0.50%) |
Jul 11, 2016 | 19.87 | 19.95 | 19.66 | 19.85 | 2,940,520 | +0.13(+0.67%) |
Jul 08, 2016 | 19.75 | 19.55 | 19.32 | 19.72 | 4,275,208 | +0.17(+0.84%) |
Jul 07, 2016 | 19.64 | 19.72 | 19.05 | 19.55 | 3,296,092 | -0.21(-1.06%) |
Jul 05, 2016 | 19.88 | 19.88 | 19.62 | 19.76 | 3,131,724 | -0.13(-0.67%) |
Jul 01, 2016 | 19.91 | 19.89 | 19.89 | 19.89 | 2,115,600 | +0.06(+0.32%) |
Jun 30, 2016 | 19.82 | 19.97 | 19.59 | 19.83 | 5,231,188 | +0.08(+0.42%) |
Jun 29, 2016 | 19.52 | 20.31 | 19.50 | 19.75 | 5,045,816 | +0.24(+1.23%) |
Jun 28, 2016 | 19.12 | 19.58 | 19.05 | 19.51 | 3,372,556 | +0.53(+2.81%) |
Jun 27, 2016 | 19.21 | 19.36 | 18.65 | 18.98 | 4,284,956 | -0.39(-2.00%) |
Jun 24, 2016 | 18.66 | 19.46 | 18.64 | 19.36 | 6,242,096 | -0.03(-0.17%) |
Jun 23, 2016 | 19.44 | 19.54 | 19.11 | 19.40 | 4,961,616 | +0.03(+0.13%) |
Jun 22, 2016 | 19.33 | 19.44 | 19.04 | 19.37 | 3,848,564 | -0.01(-0.03%) |
Jun 21, 2016 | 19.43 | 19.43 | 18.89 | 19.38 | 4,609,524 | +0.07(+0.35%) |
Jun 20, 2016 | 18.72 | 19.41 | 18.48 | 19.31 | 7,455,928 | +1.16(+6.39%) |
Jun 17, 2016 | 18.09 | 18.22 | 17.90 | 18.15 | 2,857,956 | +0.03(+0.15%) |
Jun 16, 2016 | 18.18 | 18.23 | 17.87 | 18.12 | 3,027,940 | -0.12(-0.63%) |
Jun 15, 2016 | 18.45 | 18.75 | 18.14 | 18.24 | 4,130,068 | -0.11(-0.61%) |
Jun 14, 2016 | 18.06 | 18.45 | 17.79 | 18.35 | 3,917,408 | +0.33(+1.83%) |
Jun 13, 2016 | 17.86 | 18.71 | 17.64 | 18.02 | 4,377,204 | +0.04(+0.24%) |
Jun 10, 2016 | 18.07 | 18.23 | 17.78 | 17.98 | 3,345,924 | -0.19(-1.05%) |
Jun 09, 2016 | 18.33 | 18.68 | 17.87 | 18.17 | 4,693,196 | -0.17(-0.91%) |
Jun 08, 2016 | 17.27 | 18.36 | 17.07 | 18.34 | 6,899,696 | +1.07(+6.20%) |
Jun 07, 2016 | 17.07 | 17.27 | 17.00 | 17.27 | 4,441,888 | +0.12(+0.71%) |
Jun 06, 2016 | 16.72 | 17.23 | 16.65 | 17.14 | 2,072,320 | +0.26(+1.57%) |
Jun 03, 2016 | 16.88 | 16.98 | 16.64 | 16.88 | 3,119,064 | -0.03(-0.19%) |
Jun 02, 2016 | 16.15 | 16.92 | 15.90 | 16.91 | 4,012,516 | +0.72(+4.46%) |
Jun 01, 2016 | 15.88 | 16.40 | 15.67 | 16.19 | 5,839,388 | +0.07(+0.40%) |
May 31, 2016 | 16.31 | 16.32 | 15.90 | 16.12 | 3,438,288 | -0.20(-1.23%) |
May 27, 2016 | 15.77 | 16.32 | 16.32 | 16.32 | 4,150,400 | +0.54(+3.39%) |
May 26, 2016 | 16.30 | 16.30 | 15.73 | 15.79 | 3,238,988 | -0.54(-3.32%) |
May 25, 2016 | 16.20 | 16.43 | 16.07 | 16.33 | 2,955,676 | +0.09(+0.54%) |
May 24, 2016 | 15.98 | 16.43 | 15.71 | 16.24 | 3,043,872 | +0.37(+2.35%) |
May 23, 2016 | 15.79 | 16.10 | 15.72 | 15.87 | 3,949,912 | -0.09(-0.53%) |
May 20, 2016 | 15.68 | 16.02 | 15.61 | 15.96 | 2,735,900 | +0.39(+2.49%) |
May 19, 2016 | 15.41 | 15.79 | 15.29 | 15.57 | 2,768,732 | +0.11(+0.70%) |
May 18, 2016 | 15.45 | 15.53 | 15.27 | 15.46 | 2,514,304 | -0.02(-0.11%) |
May 17, 2016 | 15.65 | 15.80 | 15.40 | 15.48 | 2,664,340 | -0.22(-1.42%) |
May 16, 2016 | 15.24 | 15.74 | 15.20 | 15.70 | 3,546,472 | +0.54(+3.58%) |
May 13, 2016 | 15.22 | 15.36 | 15.03 | 15.16 | 2,294,796 | -0.13(-0.87%) |
May 12, 2016 | 15.96 | 15.98 | 15.07 | 15.29 | 2,681,396 | -0.57(-3.61%) |
May 11, 2016 | 15.72 | 16.20 | 15.67 | 15.86 | 3,076,512 | +0.24(+1.54%) |
May 10, 2016 | 15.73 | 15.73 | 15.43 | 15.62 | 2,115,348 | +0.01(+0.08%) |
May 09, 2016 | 15.30 | 15.74 | 15.27 | 15.61 | 3,401,948 | +0.28(+1.84%) |
May 06, 2016 | 15.34 | 15.46 | 15.02 | 15.33 | 2,861,420 | -0.02(-0.15%) |
May 05, 2016 | 15.32 | 15.46 | 15.21 | 15.35 | 3,504,148 | +0.00(+0.00%) |
May 04, 2016 | 15.69 | 15.69 | 15.27 | 15.35 | 3,389,812 | -0.42(-2.66%) |
May 03, 2016 | 15.95 | 16.23 | 15.54 | 15.77 | 8,217,412 | -0.50(-3.10%) |